PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 615.00
-10.00 (-1.60%)
Oct 30, 2026, 4:00 PM WIB
IDX:TRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 625.00 | 625.00 | 595.00 | 615.00 | 615.00 | -1.60% | 147,600 |
| Oct 29, 2026 | 685.00 | 685.00 | 620.00 | 625.00 | 625.00 | -6.02% | 192,100 |
| Oct 28, 2026 | 700.00 | 700.00 | 630.00 | 665.00 | 665.00 | -1.48% | 68,700 |
| Oct 27, 2026 | 710.00 | 715.00 | 650.00 | 675.00 | 675.00 | -2.88% | 108,200 |
| Oct 26, 2026 | 710.00 | 715.00 | 685.00 | 695.00 | 695.00 | -2.11% | 109,500 |
| Oct 23, 2026 | 680.00 | 770.00 | 680.00 | 710.00 | 710.00 | 4.41% | 69,300 |
| Oct 22, 2026 | 645.00 | 750.00 | 645.00 | 680.00 | 680.00 | 5.43% | 91,600 |
| Oct 21, 2026 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 0.78% | 37,200 |
| Oct 20, 2026 | 585.00 | 650.00 | 585.00 | 640.00 | 640.00 | 9.40% | 142,000 |
| Oct 19, 2026 | 560.00 | 590.00 | 555.00 | 585.00 | 585.00 | -1.68% | 1,373,100 |
| Oct 16, 2026 | 695.00 | 695.00 | 595.00 | 595.00 | 595.00 | -14.39% | 953,400 |
| Oct 15, 2026 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | -3.47% | 121,700 |
| Oct 14, 2026 | 760.00 | 775.00 | 715.00 | 720.00 | 720.00 | -3.36% | 166,300 |
| Oct 13, 2026 | 760.00 | 780.00 | 730.00 | 745.00 | 745.00 | - | 48,700 |
| Oct 12, 2026 | 745.00 | 780.00 | 745.00 | 745.00 | 745.00 | - | 294,700 |
| Oct 9, 2026 | 760.00 | 790.00 | 745.00 | 745.00 | 745.00 | -1.97% | 1,000,500 |
| Oct 8, 2026 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 332,100 |
| Oct 7, 2026 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | - | 78,900 |
| Oct 6, 2026 | 795.00 | 835.00 | 765.00 | 780.00 | 780.00 | -1.89% | 261,200 |
| Oct 5, 2026 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | 3.92% | 178,900 |
| Oct 2, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -3.16% | 480,300 |
| Oct 1, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,139,800 |
| Sep 30, 2026 | 790.00 | 825.00 | 785.00 | 795.00 | 795.00 | 0.63% | 492,500 |
| Sep 29, 2026 | 770.00 | 795.00 | 760.00 | 790.00 | 790.00 | 1.94% | 571,800 |
| Sep 28, 2026 | 805.00 | 830.00 | 775.00 | 775.00 | 775.00 | -3.73% | 327,900 |
| Sep 25, 2026 | 800.00 | 835.00 | 800.00 | 805.00 | 805.00 | 0.63% | 147,400 |
| Sep 24, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.33% | 1,127,400 |
| Sep 23, 2026 | 800.00 | 850.00 | 800.00 | 845.00 | 845.00 | 4.32% | 1,013,000 |
| Sep 22, 2026 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | -4.14% | 3,441,100 |
| Sep 21, 2026 | 875.00 | 875.00 | 820.00 | 845.00 | 845.00 | 0.60% | 1,765,600 |
| Sep 18, 2026 | 850.00 | 900.00 | 805.00 | 840.00 | 840.00 | -1.18% | 2,137,900 |
| Sep 17, 2026 | 795.00 | 930.00 | 790.00 | 850.00 | 850.00 | 7.59% | 5,158,000 |
| Sep 16, 2026 | 805.00 | 830.00 | 785.00 | 790.00 | 790.00 | -1.86% | 1,317,700 |
| Sep 15, 2026 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | 1.26% | 838,100 |
| Sep 14, 2026 | 715.00 | 890.00 | 710.00 | 795.00 | 795.00 | 11.19% | 2,601,900 |
| Sep 11, 2026 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 1,122,700 |
| Sep 10, 2026 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | - | 2,044,400 |
| Sep 9, 2026 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | -4.67% | 1,353,700 |
| Sep 8, 2026 | 710.00 | 750.00 | 680.00 | 750.00 | 750.00 | 7.14% | 1,199,500 |
| Sep 7, 2026 | 725.00 | 750.00 | 680.00 | 700.00 | 700.00 | - | 277,800 |
| Sep 4, 2026 | 700.00 | 735.00 | 665.00 | 700.00 | 700.00 | - | 500,700 |
| Sep 3, 2026 | 655.00 | 745.00 | 655.00 | 700.00 | 700.00 | 5.26% | 712,300 |
| Sep 2, 2026 | 675.00 | 680.00 | 645.00 | 665.00 | 665.00 | 3.91% | 285,100 |
| Sep 1, 2026 | 635.00 | 650.00 | 615.00 | 640.00 | 640.00 | 1.59% | 153,200 |
| Aug 31, 2026 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 608,500 |
| Aug 28, 2026 | 620.00 | 660.00 | 620.00 | 630.00 | 630.00 | 5.00% | 562,400 |
| Aug 27, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | - | 248,100 |
| Aug 26, 2026 | 600.00 | 630.00 | 595.00 | 600.00 | 600.00 | -1.64% | 111,800 |
| Aug 24, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 49,000 |
| Aug 21, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 484,100 |